Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.77	35.42	34.72	34.99	221,508	+0.45(+1.29%)
Sep 29, 2016	34.62	34.72	34.38	34.55	114,791	-0.20(-0.58%)
Sep 28, 2016	34.79	34.88	34.53	34.75	110,990	-0.04(-0.13%)
Sep 27, 2016	35.39	35.64	34.71	34.79	139,913	-0.56(-1.58%)
Sep 26, 2016	35.33	35.61	35.21	35.35	103,696	-0.15(-0.42%)
Sep 23, 2016	36.05	36.14	35.38	35.50	173,341	-0.64(-1.77%)
Sep 22, 2016	35.80	36.26	35.60	36.14	166,816	+0.59(+1.65%)
Sep 21, 2016	34.84	35.56	34.75	35.55	182,180	+0.86(+2.47%)
Sep 20, 2016	34.66	35.10	34.57	34.70	138,980	+0.12(+0.35%)
Sep 19, 2016	34.16	34.57	34.05	34.57	109,941	+0.59(+1.75%)
Sep 16, 2016	33.56	34.07	33.39	33.98	550,970	+0.59(+1.78%)
Sep 15, 2016	33.13	33.46	32.97	33.39	107,541	+0.29(+0.87%)
Sep 14, 2016	33.07	33.18	32.78	33.10	180,022	+0.09(+0.26%)
Sep 13, 2016	33.49	33.65	32.91	33.01	209,213	-0.68(-2.02%)
Sep 12, 2016	34.02	34.14	33.47	33.69	270,727	-0.25(-0.75%)
Sep 09, 2016	34.77	34.77	33.94	33.94	265,208	-1.16(-3.31%)
Sep 08, 2016	35.18	35.42	34.90	35.11	135,723	-0.17(-0.50%)
Sep 07, 2016	34.79	35.29	34.54	35.28	223,151	+0.52(+1.48%)
Sep 06, 2016	34.44	34.86	34.31	34.77	147,454	+0.17(+0.48%)
Sep 02, 2016	34.13	34.60	34.60	34.60	133,563	+0.66(+1.93%)
Sep 01, 2016	33.98	34.27	33.73	33.94	188,003	-0.11(-0.33%)
Aug 31, 2016	34.37	34.40	33.98	34.06	129,236	-0.24(-0.71%)
Aug 30, 2016	34.43	34.62	34.15	34.30	119,077	-0.03(-0.08%)
Aug 29, 2016	34.58	34.83	34.21	34.33	237,350	-0.10(-0.30%)
Aug 26, 2016	35.49	35.74	34.26	34.43	214,260	-1.15(-3.24%)
Aug 25, 2016	34.90	36.71	34.82	35.59	424,913	+0.52(+1.50%)
Aug 24, 2016	35.34	35.34	34.88	35.06	187,759	-0.26(-0.74%)
Aug 23, 2016	35.72	35.77	34.89	35.33	170,898	-0.41(-1.15%)
Aug 22, 2016	35.43	35.95	35.28	35.74	86,814	+0.34(+0.96%)
Aug 19, 2016	36.00	36.13	35.30	35.40	196,114	-0.73(-2.01%)
Aug 18, 2016	35.81	36.16	35.60	36.12	185,475	+0.33(+0.93%)
Aug 17, 2016	34.84	36.32	34.57	35.79	468,475	+0.82(+2.35%)
Aug 16, 2016	36.13	36.13	34.70	34.97	320,105	-1.18(-3.26%)
Aug 15, 2016	36.74	36.74	36.12	36.15	86,710	-0.48(-1.31%)
Aug 12, 2016	36.72	37.10	36.60	36.63	84,533	-0.10(-0.26%)
Aug 11, 2016	36.91	36.91	36.59	36.72	92,282	-0.14(-0.39%)
Aug 10, 2016	36.75	37.01	36.58	36.87	97,507	+0.17(+0.47%)
Aug 09, 2016	37.09	37.11	36.63	36.69	181,689	-0.36(-0.96%)
Aug 08, 2016	37.60	38.59	36.96	37.05	147,822	-0.57(-1.52%)
Aug 05, 2016	37.62	38.62	37.37	37.62	254,039	+1.10(+3.00%)
Aug 04, 2016	36.96	37.82	36.30	36.53	164,354	-0.25(-0.69%)
Aug 03, 2016	37.18	37.18	36.55	36.78	108,626	-0.50(-1.33%)
Aug 02, 2016	37.77	37.87	37.23	37.28	97,714	-0.51(-1.36%)
Aug 01, 2016	37.47	38.15	37.39	37.79	163,537	+0.24(+0.65%)
Jul 29, 2016	37.43	37.84	37.41	37.55	200,685	+0.03(+0.09%)
Jul 28, 2016	37.61	37.74	37.48	37.51	99,659	-0.17(-0.46%)
Jul 27, 2016	37.95	38.02	37.44	37.69	183,042	-0.27(-0.71%)
Jul 26, 2016	38.09	38.23	37.49	37.95	148,620	-0.04(-0.11%)
Jul 25, 2016	38.03	38.03	37.64	38.00	55,579	-0.10(-0.27%)
Jul 22, 2016	37.62	38.26	37.62	38.10	71,523	+0.43(+1.13%)
Jul 21, 2016	37.65	37.75	37.20	37.68	83,816	+0.09(+0.23%)
Jul 20, 2016	37.39	37.78	37.30	37.59	76,368	+0.08(+0.21%)
Jul 19, 2016	37.56	37.82	37.26	37.51	89,199	-0.10(-0.25%)
Jul 18, 2016	37.77	37.93	37.43	37.61	89,711	-0.13(-0.35%)
Jul 15, 2016	37.49	37.80	37.35	37.74	103,654	+0.34(+0.91%)
Jul 14, 2016	37.79	37.86	37.38	37.40	120,958	-0.64(-1.69%)
Jul 13, 2016	37.71	38.18	36.25	38.04	164,325	+0.71(+1.91%)
Jul 12, 2016	37.72	37.75	37.22	37.33	120,928	-0.42(-1.11%)
Jul 11, 2016	37.66	37.76	37.05	37.75	137,586	+0.05(+0.14%)
Jul 08, 2016	37.31	37.75	37.32	37.69	163,977	+0.37(+1.00%)
Jul 07, 2016	37.98	37.98	37.19	37.32	169,770	-0.86(-2.25%)
Jul 06, 2016	38.29	38.64	37.87	38.18	131,940	-0.17(-0.43%)
Jul 05, 2016	38.01	38.37	37.70	38.35	139,940	+0.65(+1.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.